시장 데이터를 불러오는 중
전체 종목
Managed Portfolio Series Tremblant Global ETF 과거 주가
Managed Portfolio Series Tremblant Global ETF · TOGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Managed Portfolio Series Tremblant Global ETF · TOGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,183 | ₩41,206 | ₩41,183 | ₩41,206 | +0.06% | 300 |
| 2026.10.08 | ₩40,201 | ₩40,656 | ₩40,201 | ₩40,616 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,624 | ₩40,174 | ₩39,624 | ₩40,160 | +1.35% | 500 |
| 2026.10.06 | ₩40,187 | ₩40,187 | ₩40,001 | ₩40,001 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,584 | ₩39,884 | ₩39,584 | ₩39,884 | +0.76% | 300 |
| 2026.10.02 | ₩39,142 | ₩39,155 | ₩39,141 | ₩39,141 | -0.00% | 500 |
| 2026.10.01 | ₩38,606 | ₩38,928 | ₩38,606 | ₩38,928 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,861 | ₩38,861 | ₩38,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,790 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,370 | ₩39,452 | ₩39,276 | ₩39,360 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,370 | ₩39,370 | ₩39,242 | ₩39,316 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,553 | ₩39,553 | ₩39,553 | ₩39,553 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩40,060 | ₩40,093 | ₩40,060 | ₩40,093 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,540 | ₩39,540 | ₩39,540 | ₩39,540 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,428 | ₩40,428 | ₩39,867 | ₩39,867 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩40,127 | ₩40,127 | ₩40,127 | ₩40,127 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,348 | ₩40,375 | ₩40,174 | ₩40,174 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,629 | ₩40,990 | ₩40,629 | ₩40,976 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,268 | ₩40,268 | ₩40,038 | ₩40,038 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩41,179 | ₩41,179 | ₩40,651 | ₩40,651 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,675 | ₩41,675 | ₩41,432 | ₩41,432 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,675 | ₩41,869 | ₩41,675 | ₩41,861 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,655 | ₩41,943 | ₩41,655 | ₩41,940 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,202 | ₩41,202 | ₩41,108 | ₩41,108 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,860 | ₩41,860 | ₩41,860 | ₩41,860 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,733 | ₩42,747 | ₩42,597 | ₩42,597 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,448 | ₩42,448 | ₩42,448 | ₩42,448 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,599 | ₩42,599 | ₩42,550 | ₩42,550 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,531 | ₩42,702 | ₩42,531 | ₩42,702 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩42,103 | ₩42,248 | ₩42,103 | ₩42,248 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,237 | ₩42,237 | ₩42,165 | ₩42,165 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩42,103 | ₩42,103 | ₩41,688 | ₩41,869 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,701 | ₩42,366 | ₩41,701 | ₩42,366 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩42,057 | ₩42,057 | ₩41,593 | ₩41,593 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,318 | ₩42,318 | ₩41,912 | ₩41,912 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,941 | ₩43,048 | ₩42,941 | ₩42,946 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,996 | ₩42,530 | ₩41,936 | ₩42,530 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,681 | ₩41,727 | ₩41,584 | ₩41,584 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,906 | ₩41,906 | ₩41,906 | ₩41,906 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,608 | ₩41,634 | ₩41,594 | ₩41,634 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,447 | ₩41,681 | ₩41,447 | ₩41,602 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩41,052 | ₩41,125 | ₩40,924 | ₩41,022 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,755 | ₩41,755 | ₩41,286 | ₩41,350 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,634 | ₩41,634 | ₩41,561 | ₩41,561 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩41,072 | ₩41,206 | ₩41,072 | ₩41,161 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩40,000 | ₩40,201 | ₩39,906 | ₩40,201 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,415 | ₩40,737 | ₩40,415 | ₩40,700 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,391 | ₩40,455 | ₩40,321 | ₩40,321 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,509 | ₩40,817 | ₩40,469 | ₩40,690 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩40,067 | ₩40,387 | ₩40,067 | ₩40,387 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,488 | ₩39,488 | ₩39,245 | ₩39,245 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,517 | ₩39,611 | ₩39,083 | ₩39,083 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,482 | ₩40,561 | ₩39,831 | ₩39,831 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,830 | ₩40,978 | ₩40,629 | ₩40,629 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,964 | ₩40,964 | ₩40,962 | ₩40,962 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,991 | ₩40,991 | ₩40,891 | ₩40,920 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,929 | ₩41,929 | ₩41,400 | ₩41,401 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,909 | ₩42,335 | ₩41,896 | ₩42,182 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,345 | ₩42,519 | ₩42,176 | ₩42,176 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,948 | ₩42,948 | ₩42,228 | ₩42,228 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,748 | ₩42,591 | ₩41,748 | ₩42,591 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩42,023 | ₩42,055 | ₩41,842 | ₩42,055 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,256 | ₩43,269 | ₩42,879 | ₩42,879 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,747 | ₩42,854 | ₩42,505 | ₩42,827 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,660 | ₩42,736 | ₩42,660 | ₩42,736 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,876 | ₩42,881 | ₩41,876 | ₩42,664 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,393 | ₩41,722 | ₩41,393 | ₩41,661 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,701 | ₩41,701 | ₩41,547 | ₩41,554 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩40,160 | ₩41,172 | ₩40,160 | ₩40,951 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩40,134 | ₩40,160 | ₩39,732 | ₩39,945 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,839 | ₩40,489 | ₩39,839 | ₩40,280 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,383 | ₩40,053 | ₩39,383 | ₩39,748 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩40,040 | ₩40,040 | ₩39,970 | ₩39,970 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,536 | ₩40,696 | ₩40,536 | ₩40,636 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩41,078 | ₩41,139 | ₩40,067 | ₩40,107 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,978 | ₩41,420 | ₩40,978 | ₩41,125 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,286 | ₩41,286 | ₩40,924 | ₩40,974 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,450 | ₩39,720 | ₩39,450 | ₩39,720 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩39,088 | ₩39,961 | ₩39,088 | ₩39,961 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,263 | ₩39,785 | ₩39,157 | ₩39,157 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,531 | ₩39,569 | ₩39,531 | ₩39,569 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,397 | ₩39,397 | ₩38,995 | ₩39,173 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,986 | ₩39,986 | ₩39,209 | ₩39,374 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,933 | ₩40,536 | ₩39,933 | ₩40,160 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,685 | ₩39,695 | ₩39,544 | ₩39,695 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,817 | ₩40,871 | ₩40,629 | ₩40,723 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩41,085 | ₩41,541 | ₩41,085 | ₩41,541 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,643 | ₩40,857 | ₩40,643 | ₩40,738 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,892 | ₩40,395 | ₩39,892 | ₩40,388 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,222 | ₩39,886 | ₩39,222 | ₩39,718 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,263 | ₩39,267 | ₩39,170 | ₩39,267 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,665 | ₩39,678 | ₩39,347 | ₩39,347 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,686 | ₩39,598 | ₩38,686 | ₩39,263 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,829 | ₩38,901 | ₩37,829 | ₩38,901 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,941 | ₩39,075 | ₩38,526 | ₩38,526 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,700 | ₩39,035 | ₩38,700 | ₩38,914 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩38,164 | ₩38,589 | ₩38,164 | ₩38,589 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,244 | ₩38,579 | ₩37,963 | ₩38,504 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,996 | ₩38,073 | ₩37,869 | ₩38,073 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,325 | ₩38,526 | ₩38,325 | ₩38,331 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,546 | ₩38,546 | ₩38,378 | ₩38,378 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩39,088 | ₩39,088 | ₩38,834 | ₩38,869 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,799 | ₩39,799 | ₩39,427 | ₩39,427 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,370 | ₩39,450 | ₩39,263 | ₩39,276 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,403 | ₩39,557 | ₩39,291 | ₩39,314 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,611 | ₩39,825 | ₩39,410 | ₩39,524 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,531 | ₩39,722 | ₩39,531 | ₩39,669 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,593 | ₩39,104 | ₩38,593 | ₩39,104 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,673 | ₩39,113 | ₩38,646 | ₩39,113 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,544 | ₩39,544 | ₩39,228 | ₩39,228 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩40,160 | ₩40,160 | ₩40,060 | ₩40,103 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩40,127 | ₩40,127 | ₩40,116 | ₩40,116 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,442 | ₩40,442 | ₩39,102 | ₩39,683 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,600 | ₩40,725 | ₩40,576 | ₩40,725 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,809 | ₩41,809 | ₩40,578 | ₩40,578 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩41,017 | ₩41,271 | ₩41,017 | ₩41,271 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,293 | ₩41,467 | ₩40,978 | ₩40,978 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,335 | ₩40,495 | ₩40,147 | ₩40,315 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,819 | ₩40,321 | ₩39,819 | ₩40,211 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,767 | ₩39,330 | ₩38,767 | ₩39,153 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,400 | ₩38,523 | ₩37,400 | ₩38,523 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,668 | ₩37,668 | ₩37,333 | ₩37,350 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,346 | ₩37,802 | ₩37,279 | ₩37,672 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,834 | ₩39,062 | ₩37,963 | ₩37,963 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,958 | ₩37,220 | ₩36,958 | ₩37,220 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩37,119 | ₩37,400 | ₩37,119 | ₩37,400 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,832 | ₩36,899 | ₩35,685 | ₩36,899 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,690 | ₩36,784 | ₩36,502 | ₩36,502 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,953 | ₩36,650 | ₩35,658 | ₩36,475 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,363 | ₩35,859 | ₩35,310 | ₩35,484 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,618 | ₩35,618 | ₩34,921 | ₩35,009 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,985 | ₩37,052 | ₩36,382 | ₩36,382 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,306 | ₩37,306 | ₩36,824 | ₩36,824 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,864 | ₩37,239 | ₩36,864 | ₩36,904 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,896 | ₩38,110 | ₩37,735 | ₩37,802 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,614 | ₩37,614 | ₩37,192 | ₩37,192 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,936 | ₩38,030 | ₩37,842 | ₩37,897 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,847 | ₩38,874 | ₩38,409 | ₩38,409 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,524 | ₩39,524 | ₩39,075 | ₩39,076 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,351 | ₩38,713 | ₩38,351 | ₩38,613 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,566 | ₩38,566 | ₩37,807 | ₩37,874 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,686 | ₩38,921 | ₩37,896 | ₩37,896 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,383 | ₩39,383 | ₩38,861 | ₩39,027 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,557 | ₩39,588 | ₩39,102 | ₩39,102 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,343 | ₩39,738 | ₩39,225 | ₩39,737 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,812 | ₩39,812 | ₩39,599 | ₩39,807 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,973 | ₩40,495 | ₩39,973 | ₩40,348 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,973 | ₩40,147 | ₩39,933 | ₩40,009 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,593 | ₩40,020 | ₩38,587 | ₩39,804 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩39,129 | ₩39,732 | ₩38,941 | ₩39,721 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,866 | ₩39,879 | ₩39,866 | ₩39,879 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩40,034 | ₩40,289 | ₩40,034 | ₩40,289 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,794 | ₩39,182 | ₩38,794 | ₩39,170 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,660 | ₩38,962 | ₩38,660 | ₩38,962 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,820 | ₩38,887 | ₩38,619 | ₩38,669 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,777 | ₩40,777 | ₩40,396 | ₩40,396 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩40,120 | ₩41,242 | ₩40,120 | ₩41,242 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,624 | ₩40,522 | ₩39,624 | ₩40,339 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,787 | ₩39,169 | ₩38,150 | ₩39,147 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,713 | ₩38,834 | ₩38,593 | ₩38,593 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,294 | ₩40,294 | ₩38,590 | ₩38,590 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩40,120 | ₩40,127 | ₩39,919 | ₩40,127 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,393 | ₩41,608 | ₩41,102 | ₩41,102 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,603 | ₩40,757 | ₩40,603 | ₩40,672 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,214 | ₩40,292 | ₩40,033 | ₩40,292 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,268 | ₩40,415 | ₩39,785 | ₩39,875 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,191 | ₩41,420 | ₩40,951 | ₩41,381 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,675 | ₩41,675 | ₩41,112 | ₩41,437 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,787 | ₩43,363 | ₩42,787 | ₩42,997 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,457 | ₩43,457 | ₩42,881 | ₩42,982 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,221 | ₩44,221 | ₩43,628 | ₩43,628 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,757 | ₩44,757 | ₩44,194 | ₩44,194 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,743 | ₩44,837 | ₩44,596 | ₩44,671 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,850 | ₩45,025 | ₩44,850 | ₩44,931 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,864 | ₩44,864 | ₩44,844 | ₩44,844 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,676 | ₩44,781 | ₩44,676 | ₩44,781 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,274 | ₩44,422 | ₩44,247 | ₩44,352 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,247 | ₩44,810 | ₩44,247 | ₩44,272 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩45,132 | ₩45,279 | ₩45,118 | ₩45,165 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,802 | ₩45,802 | ₩45,488 | ₩45,488 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,748 | ₩45,968 | ₩45,748 | ₩45,968 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,646 | ₩46,646 | ₩46,137 | ₩46,382 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,646 | ₩46,713 | ₩46,646 | ₩46,713 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,793 | ₩46,869 | ₩46,740 | ₩46,869 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩47,075 | ₩47,075 | ₩46,997 | ₩46,997 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩47,062 | ₩47,062 | ₩46,952 | ₩46,952 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,673 | ₩47,218 | ₩46,673 | ₩47,218 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩46,030 | ₩47,129 | ₩46,030 | ₩46,576 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,738 | ₩45,924 | ₩45,738 | ₩45,795 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩46,188 | ₩46,188 | ₩45,928 | ₩45,928 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,525 | ₩46,525 | ₩46,391 | ₩46,402 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,606 | ₩46,726 | ₩46,513 | ₩46,566 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,680 | ₩46,807 | ₩46,659 | ₩46,807 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,271 | ₩46,609 | ₩46,271 | ₩46,574 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,418 | ₩46,418 | ₩46,271 | ₩46,271 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,499 | ₩46,779 | ₩46,499 | ₩46,558 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,346 | ₩46,365 | ₩46,290 | ₩46,290 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩46,043 | ₩46,154 | ₩46,043 | ₩46,077 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩46,030 | ₩46,030 | ₩45,486 | ₩45,486 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,936 | ₩45,936 | ₩45,579 | ₩45,650 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,992 | ₩45,992 | ₩45,724 | ₩45,724 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,552 | ₩46,619 | ₩46,298 | ₩46,377 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,976 | ₩46,306 | ₩45,976 | ₩46,275 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,802 | ₩46,164 | ₩45,668 | ₩46,031 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,494 | ₩45,945 | ₩45,494 | ₩45,928 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,648 | ₩45,654 | ₩45,641 | ₩45,654 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,601 | ₩45,882 | ₩45,587 | ₩45,593 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩45,157 | ₩45,453 | ₩45,139 | ₩45,344 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,984 | ₩45,386 | ₩44,958 | ₩45,310 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,783 | ₩45,167 | ₩44,783 | ₩45,050 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,395 | ₩45,118 | ₩44,395 | ₩44,779 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,964 | ₩44,964 | ₩44,888 | ₩44,888 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,274 | ₩44,623 | ₩44,274 | ₩44,419 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,356 | ₩44,081 | ₩43,356 | ₩44,069 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,747 | ₩43,075 | ₩42,747 | ₩43,003 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,197 | ₩42,827 | ₩41,956 | ₩42,727 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,275 | ₩43,275 | ₩41,731 | ₩41,731 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩43,181 | ₩43,430 | ₩42,921 | ₩43,099 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩43,175 | ₩43,510 | ₩42,921 | ₩43,446 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,939 | ₩43,939 | ₩43,330 | ₩43,330 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,604 | ₩44,194 | ₩43,604 | ₩44,032 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,770 | ₩44,770 | ₩44,093 | ₩44,093 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,353 | ₩45,353 | ₩45,097 | ₩45,098 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩45,017 | ₩45,076 | ₩44,998 | ₩45,076 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,875 | ₩44,931 | ₩44,716 | ₩44,931 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩44,100 | ₩44,758 | ₩43,953 | ₩44,758 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,199 | ₩45,199 | ₩44,525 | ₩44,525 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,400 | ₩45,762 | ₩45,400 | ₩45,519 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩45,159 | ₩45,695 | ₩45,159 | ₩45,385 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩46,103 | ₩46,164 | ₩46,103 | ₩46,145 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩46,114 | ₩46,132 | ₩46,030 | ₩46,132 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,628 | ₩46,304 | ₩45,574 | ₩45,601 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,767 | ₩46,807 | ₩46,204 | ₩46,338 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,571 | ₩47,598 | ₩47,392 | ₩47,392 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,624 | ₩47,799 | ₩47,544 | ₩47,658 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,571 | ₩47,651 | ₩47,309 | ₩47,309 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,814 | ₩47,220 | ₩46,814 | ₩47,220 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩47,115 | ₩47,115 | ₩46,726 | ₩46,784 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩47,183 | ₩47,183 | ₩47,129 | ₩47,134 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,405 | ₩46,579 | ₩46,405 | ₩46,566 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,976 | ₩46,056 | ₩45,802 | ₩46,044 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,686 | ₩46,686 | ₩45,641 | ₩45,861 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,861 | ₩46,964 | ₩46,365 | ₩46,456 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,641 | ₩46,619 | ₩45,641 | ₩46,512 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩46,150 | ₩46,287 | ₩46,150 | ₩46,287 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩47,012 | ₩47,012 | ₩45,476 | ₩45,476 | -3.27% | 1.6천 |
|---|